华中数控 (300161) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	30.07	28.84	-1.10	-3.67%	28.84	30.30	41371	12196	2.12%
2026-03-19	30.12	29.94	-0.70	-2.28%	29.83	30.49	34553	10383	1.77%
2026-03-18	30.22	30.64	0.42	1.39%	30.13	30.64	27305	8306	1.40%
2026-03-17	31.50	30.22	-1.24	-3.94%	30.20	31.62	48097	14808	2.47%
2026-03-16	31.70	31.46	-0.46	-1.44%	30.94	31.77	57062	17827	2.93%
2026-03-13	32.33	31.92	-0.60	-1.85%	31.88	33.33	90496	29393	4.64%
2026-03-12	32.77	32.52	-0.56	-1.69%	32.23	33.50	130166	42783	6.68%
2026-03-11	34.70	33.08	1.52	4.82%	32.89	37.48	188208	65895	9.65%
2026-03-10	31.21	31.56	0.60	1.94%	31.13	31.57	21285	6695	1.09%
2026-03-09	30.70	30.96	-0.32	-1.02%	30.34	31.16	27694	8505	1.42%
2026-03-06	31.00	31.28	0.10	0.32%	30.75	31.48	27038	8420	1.39%
2026-03-05	30.63	31.18	1.09	3.62%	30.36	31.50	46512	14455	2.39%
2026-03-04	29.70	30.09	-0.01	-0.03%	29.62	30.34	32772	9840	1.68%
2026-03-03	32.29	30.10	-2.18	-6.75%	30.02	32.55	61056	18928	3.13%
2026-03-02	32.50	32.28	-0.85	-2.57%	32.11	32.94	42854	13895	2.20%
2026-02-27	33.50	33.13	-0.02	-0.06%	32.85	33.66	34588	11442	1.77%
2026-02-26	32.51	33.15	0.60	1.84%	32.34	33.48	56713	18716	2.91%
2026-02-25	32.85	32.55	-0.33	-1.00%	32.35	33.09	36593	11898	1.88%
2026-02-24	32.69	32.88	0.56	1.73%	32.29	32.95	37528	12259	1.92%
2026-02-13	32.33	32.32	-0.29	-0.89%	32.09	32.69	26002	8423	1.33%
2026-02-12	31.99	32.61	0.73	2.29%	31.92	33.05	40822	13337	2.09%
2026-02-11	32.34	31.88	-0.51	-1.57%	31.85	32.34	25222	8082	1.29%
2026-02-10	32.10	32.39	0.31	0.97%	32.00	32.77	30124	9770	1.54%
2026-02-09	31.77	32.08	0.44	1.39%	31.52	32.29	34345	11008	1.76%
2026-02-06	31.05	31.64	0.37	1.18%	30.93	32.35	33853	10819	1.74%
2026-02-05	31.60	31.27	-0.70	-2.19%	31.14	31.96	25658	8044	1.32%
2026-02-04	32.02	31.97	-0.02	-0.06%	31.69	32.20	25835	8263	1.32%
2026-02-03	31.35	31.99	0.72	2.30%	31.35	32.07	34100	10842	1.75%
2026-02-02	31.75	31.27	-0.56	-1.76%	31.25	32.01	35812	11324	1.84%
2026-01-30	32.00	31.83	-0.79	-2.42%	30.78	32.30	92858	29275	4.76%
2026-01-29	33.00	32.62	0.11	0.34%	32.62	33.85	88136	29410	4.52%
2026-01-28	32.63	32.51	-0.36	-1.10%	32.30	33.27	49967	16345	2.56%
2026-01-27	32.40	32.87	0.39	1.20%	31.72	32.87	47279	15330	2.42%
2026-01-26	32.69	32.48	-0.32	-0.98%	31.71	32.78	53533	17277	2.75%
2026-01-23	32.11	32.80	0.70	2.18%	31.86	32.88	58441	18898	3.00%
2026-01-22	32.40	32.10	-0.56	-1.71%	31.80	32.54	46017	14752	2.36%
2026-01-21	31.70	32.66	0.66	2.06%	31.55	32.87	56495	18221	2.90%
2026-01-20	32.48	32.00	-0.67	-2.05%	31.70	32.64	56270	18023	2.89%
2026-01-19	32.86	32.67	-0.72	-2.16%	32.39	33.56	82488	27023	4.23%
2026-01-16	31.21	33.39	2.30	7.40%	30.95	33.75	168143	55160	8.62%
2026-01-15	31.39	31.09	-0.49	-1.55%	30.81	31.70	54940	17122	2.82%
2026-01-14	31.71	31.58	0.03	0.10%	31.30	33.00	105984	34044	5.44%
2026-01-13	32.50	31.55	-0.90	-2.77%	31.35	32.50	81833	25877	4.20%
2026-01-12	31.31	32.45	1.38	4.44%	31.10	32.47	109914	35067	5.64%
2026-01-09	30.91	31.07	-0.37	-1.18%	30.88	31.91	104760	32628	5.37%
2026-01-08	31.84	31.44	1.27	4.21%	31.37	34.36	186094	60639	9.54%
2026-01-07	29.90	30.17	0.84	2.86%	29.70	30.99	89521	27165	4.59%
2026-01-06	29.22	29.33	0.10	0.34%	28.95	29.36	44769	13038	2.30%
2026-01-05	29.07	29.23	0.19	0.65%	28.89	29.29	37728	10991	1.93%
2025-12-31	29.08	29.04	-0.03	-0.10%	28.82	29.19	25254	7320	1.30%
2025-12-30	28.72	29.07	0.28	0.97%	28.52	29.30	49171	14241	2.52%
2025-12-29	28.34	28.79	0.31	1.09%	28.20	28.94	44034	12569	2.26%
2025-12-26	28.50	28.48	-0.05	-0.18%	28.23	28.93	34268	9796	1.76%
2025-12-25	28.16	28.53	0.18	0.63%	28.15	28.63	32493	9228	1.67%
2025-12-24	27.97	28.35	0.22	0.78%	27.95	28.50	23677	6688	1.21%
2025-12-23	28.50	28.13	-0.02	-0.07%	28.05	28.50	22037	6208	1.13%
2025-12-22	28.04	28.15	0.11	0.39%	27.98	28.28	22828	6419	1.17%
2025-12-19	27.90	28.04	0.10	0.36%	27.81	28.12	15727	4410	0.81%
2025-12-18	27.61	27.94	0.12	0.43%	27.61	28.28	16635	4643	0.85%
2025-12-17	27.53	27.82	0.19	0.69%	27.43	27.85	15650	4332	0.80%
2025-12-16	27.97	27.63	-0.39	-1.39%	27.41	27.98	28157	7801	1.44%
2025-12-15	28.16	28.02	-0.19	-0.67%	27.77	28.39	27135	7598	1.39%
2025-12-12	28.34	28.21	-0.12	-0.42%	28.00	28.60	38223	10792	1.96%